Free Trial

ODP (ODP) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free ODP Stock Alerts
$51.39
-0.04 (-0.08%)
(As of 04/26/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ODP Stock Price Performance

5 Day
Performance
-1.76%
1 Month
Performance
-3.13%
3 Month
Performance
-3.06%
6 Month
Performance
+16.82%
Year-To-Date
Performance
-8.72%
1 Year
Performance
+18.93%
Receive ODP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ODP and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

ODP Stock Chart for Monday, April, 29, 2024

ODP Chart by TradingView

ODP Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$51.43$51.39
-0.08%		$51.49$50.71202,931 shs$1.88 billion
04/25/2024$51.25$51.43
+0.35%		$51.48$50.13289,420 shs$1.88 billion
04/24/2024$52.31$51.25
-2.03%		$51.96$51.24224,187 shs$1.88 billion
04/23/2024$49.89$52.31
+4.85%		$52.69$49.90342,404 shs$1.92 billion
04/22/2024$50.28$49.89
-0.78%		$50.67$49.79380,346 shs$1.83 billion
04/19/2024$49.38$50.28
+1.82%		$50.34$49.18238,371 shs$1.84 billion
04/18/2024$50.00$49.38
-1.24%		$50.36$49.37360,828 shs$1.81 billion
04/17/2024$50.48$50.00
-0.95%		$50.94$49.74329,145 shs$1.83 billion
04/16/2024$50.31$50.48
+0.34%		$50.51$49.60306,268 shs$1.85 billion
04/15/2024$50.43$50.31
-0.24%		$51.08$50.16315,860 shs$1.84 billion
04/12/2024$50.95$50.43
-1.02%		$50.88$50.08350,740 shs$1.85 billion
04/11/2024$51.08$50.95
-0.25%		$51.59$50.35268,117 shs$1.87 billion
04/10/2024$51.30$51.08
-0.43%		$51.13$49.86346,571 shs$1.87 billion
04/09/2024$50.72$51.30
+1.14%		$51.43$50.57247,675 shs$1.88 billion
04/08/2024$50.76$50.72
-0.08%		$51.20$50.61371,650 shs$1.86 billion
04/05/2024$50.88$50.76
-0.24%		$51.59$50.67235,352 shs$1.86 billion
04/04/2024$51.48$50.88
-1.17%		$52.22$50.83250,881 shs$1.86 billion
04/03/2024$52.07$51.48
-1.13%		$52.16$51.27334,484 shs$1.89 billion
04/02/2024$52.47$52.07
-0.76%		$52.07$51.51310,138 shs$1.91 billion
04/01/2024$53.05$52.47
-1.09%		$53.38$52.41259,522 shs$1.92 billion
03/29/2024$53.05$53.05$53.56$52.51325,767 shs$1.94 billion
03/28/2024$52.41$53.05
+1.22%		$53.54$52.51325,667 shs$1.94 billion
03/27/2024$51.70$52.41
+1.37%		$52.47$51.95240,669 shs$1.92 billion
03/26/2024$51.51$51.70
+0.37%		$52.30$51.46223,649 shs$1.89 billion
03/25/2024$52.37$51.51
-1.64%		$53.16$51.42318,236 shs$1.89 billion
03/22/2024$51.97$52.37
+0.77%		$52.84$51.53198,565 shs$1.92 billion
03/21/2024$51.09$51.97
+1.72%		$52.18$51.25491,683 shs$1.90 billion
03/20/2024$50.32$51.09
+1.53%		$51.46$50.03454,248 shs$1.87 billion
03/19/2024$50.13$50.32
+0.38%		$50.85$50.13453,462 shs$1.84 billion
03/18/2024$51.18$50.13
-2.05%		$51.32$50.03598,351 shs$1.84 billion
03/15/2024$50.38$51.18
+1.59%		$51.69$49.841.77 million shs$1.87 billion
03/14/2024$51.49$50.38
-2.16%		$51.55$49.94570,591 shs$1.85 billion
03/13/2024$51.46$51.49
+0.06%		$52.41$51.17530,280 shs$1.89 billion
03/12/2024$51.17$51.46
+0.57%		$51.86$50.83282,761 shs$1.88 billion
03/11/2024$51.47$51.17
-0.58%		$51.75$50.97366,828 shs$1.87 billion
03/08/2024$51.54$51.47
-0.14%		$52.26$51.25299,242 shs$1.89 billion
03/07/2024$51.76$51.54
-0.43%		$52.43$51.42265,138 shs$1.89 billion
03/06/2024$52.64$51.76
-1.67%		$53.44$51.19339,895 shs$1.90 billion
03/05/2024$53.67$52.64
-1.92%		$53.85$52.60487,752 shs$1.93 billion
03/04/2024$54.41$53.67
-1.36%		$55.50$53.12535,414 shs$1.97 billion
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
03/01/2024$56.48$54.41
-3.67%		$56.25$53.92511,521 shs$2.03 billion
02/29/2024$54.96$56.48
+2.77%		$58.13$55.17855,997 shs$2.11 billion
02/28/2024$52.98$54.96
+3.74%		$57.28$53.81763,210 shs$2.05 billion
02/27/2024$52.95$52.98
+0.06%		$54.20$52.90303,691 shs$1.98 billion
02/26/2024$52.04$52.95
+1.75%		$53.25$52.02260,084 shs$1.98 billion
02/23/2024$52.04$52.04$52.85$51.80142,469 shs$1.95 billion
02/22/2024$52.30$52.04
-0.50%		$52.75$51.74283,743 shs$1.95 billion
02/21/2024$52.32$52.30
-0.04%		$53.00$52.14209,661 shs$1.95 billion
02/20/2024$53.98$52.32
-3.08%		$53.63$52.24265,637 shs$1.96 billion
02/19/2024$53.98$53.98$54.22$53.36152,000 shs$2.02 billion
02/16/2024$54.18$53.98
-0.37%		$54.22$53.36152,020 shs$2.02 billion
02/15/2024$53.37$54.18
+1.52%		$54.80$53.75191,304 shs$2.03 billion
02/14/2024$52.30$53.37
+2.05%		$53.74$52.74233,774 shs$1.99 billion
02/13/2024$54.47$52.30
-3.98%		$53.39$51.60260,628 shs$1.95 billion
02/12/2024$53.79$54.47
+1.26%		$54.86$53.82209,381 shs$2.04 billion
02/09/2024$52.50$53.79
+2.46%		$54.11$52.06205,797 shs$2.01 billion
02/08/2024$52.25$52.50
+0.48%		$53.47$52.32230,838 shs$1.96 billion
02/07/2024$51.64$52.25
+1.18%		$52.53$51.44133,312 shs$1.95 billion
02/06/2024$51.64$51.64$52.22$51.04159,437 shs$1.93 billion
02/05/2024$51.49$51.64
+0.29%		$52.07$50.17256,298 shs$1.93 billion
02/02/2024$52.05$51.49
-1.08%		$51.93$51.15154,632 shs$1.92 billion
02/01/2024$51.14$52.05
+1.78%		$52.26$51.22156,446 shs$1.95 billion
01/31/2024$52.30$51.14
-2.22%		$52.91$50.91253,642 shs$1.91 billion
01/30/2024$53.15$52.30
-1.60%		$53.20$52.04213,538 shs$1.95 billion
01/29/2024$53.01$53.15
+0.26%		$53.53$52.42161,054 shs$1.99 billion

Related Companies:
This page (NASDAQ:ODP) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Has Jeff Bezos Found the Next Nvidia?
InvestorPlace